Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | JPY | 2,627 | 2,627 | 2,600 | 2,610 | 2,610 | -17 (-0.65%) | 28,800 |
29 Jan 2020 | JPY | 2,613 | 2,635 | 2,613 | 2,627 | 2,627 | +15 (+0.57%) | 19,000 |
28 Jan 2020 | JPY | 2,641 | 2,641 | 2,611 | 2,612 | 2,612 | -33 (-1.25%) | 21,400 |
27 Jan 2020 | JPY | 2,660 | 2,674 | 2,645 | 2,645 | 2,645 | -13 (-0.49%) | 21,300 |
24 Jan 2020 | JPY | 2,689 | 2,694 | 2,658 | 2,658 | 2,658 | -35 (-1.30%) | 21,300 |
23 Jan 2020 | JPY | 2,700 | 2,732 | 2,690 | 2,693 | 2,693 | +2 (+0.07%) | 20,000 |
22 Jan 2020 | JPY | 2,700 | 2,708 | 2,681 | 2,691 | 2,691 | +6 (+0.22%) | 15,700 |
21 Jan 2020 | JPY | 2,698 | 2,711 | 2,680 | 2,685 | 2,685 | +14 (+0.52%) | 9,400 |
20 Jan 2020 | JPY | 2,664 | 2,707 | 2,658 | 2,671 | 2,671 | +11 (+0.41%) | 19,500 |
17 Jan 2020 | JPY | 2,680 | 2,684 | 2,657 | 2,660 | 2,660 | -20 (-0.75%) | 19,400 |
16 Jan 2020 | JPY | 2,691 | 2,696 | 2,675 | 2,680 | 2,680 | -31 (-1.14%) | 12,400 |
15 Jan 2020 | JPY | 2,699 | 2,711 | 2,678 | 2,711 | 2,711 | +11 (+0.41%) | 21,200 |
14 Jan 2020 | JPY | 2,722 | 2,728 | 2,690 | 2,700 | 2,700 | -2 (-0.07%) | 16,800 |
10 Jan 2020 | JPY | 2,740 | 2,740 | 2,701 | 2,702 | 2,702 | -28 (-1.03%) | 13,000 |
9 Jan 2020 | JPY | 2,761 | 2,777 | 2,730 | 2,730 | 2,730 | -9 (-0.33%) | 17,500 |
8 Jan 2020 | JPY | 2,766 | 2,770 | 2,725 | 2,739 | 2,739 | -40 (-1.44%) | 11,700 |
7 Jan 2020 | JPY | 2,740 | 2,795 | 2,734 | 2,779 | 2,779 | +33 (+1.20%) | 15,300 |
6 Jan 2020 | JPY | 2,730 | 2,760 | 2,727 | 2,746 | 2,746 | -19 (-0.69%) | 12,300 |
30 Dec 2019 | JPY | 2,795 | 2,802 | 2,757 | 2,765 | 2,765 | -30 (-1.07%) | 11,200 |
27 Dec 2019 | JPY | 2,774 | 2,809 | 2,770 | 2,795 | 2,795 | +20 (+0.72%) | 10,800 |
26 Dec 2019 | JPY | 2,740 | 2,775 | 2,729 | 2,775 | 2,775 | +35 (+1.28%) | 18,200 |
25 Dec 2019 | JPY | 2,771 | 2,772 | 2,740 | 2,740 | 2,740 | -40 (-1.44%) | 9,300 |
24 Dec 2019 | JPY | 2,806 | 2,817 | 2,768 | 2,780 | 2,780 | -23 (-0.82%) | 10,200 |
23 Dec 2019 | JPY | 2,820 | 2,830 | 2,791 | 2,803 | 2,803 | -22 (-0.78%) | 11,700 |
20 Dec 2019 | JPY | 2,795 | 2,834 | 2,790 | 2,825 | 2,825 | +25 (+0.89%) | 16,800 |
19 Dec 2019 | JPY | 2,799 | 2,813 | 2,791 | 2,800 | 2,800 | 0.0 (0.0%) | 8,900 |
18 Dec 2019 | JPY | 2,806 | 2,806 | 2,770 | 2,800 | 2,800 | -9 (-0.32%) | 11,100 |
17 Dec 2019 | JPY | 2,802 | 2,810 | 2,777 | 2,809 | 2,809 | +29 (+1.04%) | 23,800 |
16 Dec 2019 | JPY | 2,776 | 2,790 | 2,768 | 2,780 | 2,780 | +7 (+0.25%) | 10,500 |
13 Dec 2019 | JPY | 2,786 | 2,819 | 2,759 | 2,773 | 2,773 | +18 (+0.65%) | 33,600 |